EchoStar CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	40.360	40.480	39.740	40.350	40.350	287,200
2019-11-13	41.090	41.090	40.460	40.720	40.720	296,200
2019-11-12	41.530	41.720	41.280	41.390	41.390	303,900
2019-11-11	40.930	41.960	40.590	41.490	41.490	504,300
2019-11-08	40.930	41.680	40.930	41.090	41.090	585,100
2019-11-07	40.990	43.040	39.890	41.100	41.100	569,900
2019-11-06	39.980	40.000	39.170	39.540	39.540	370,700
2019-11-05	39.430	40.000	39.280	39.980	39.980	234,800
2019-11-04	39.560	39.750	39.210	39.420	39.420	288,800
2019-11-01	39.140	39.440	38.940	39.300	39.300	219,700
2019-10-31	39.320	39.540	38.530	39.000	39.000	221,000
2019-10-30	39.380	39.640	39.020	39.230	39.230	236,600
2019-10-29	39.040	39.540	38.930	39.240	39.240	224,200
2019-10-28	38.500	39.240	38.460	39.210	39.210	221,700
2019-10-25	38.490	38.960	38.350	38.440	38.440	156,600
2019-10-24	39.030	39.030	38.110	38.480	38.480	358,000
2019-10-23	38.930	39.320	38.450	38.980	38.980	268,200
2019-10-22	38.860	39.640	38.630	38.720	38.720	494,500
2019-10-21	37.530	38.850	37.460	38.740	38.740	601,300
2019-10-18	36.900	37.350	36.830	37.320	37.320	241,200
2019-10-17	36.710	37.020	36.470	36.920	36.920	233,100
2019-10-16	36.210	36.910	36.140	36.410	36.410	197,100
2019-10-15	35.790	36.190	35.410	36.030	36.030	188,900
2019-10-14	36.470	36.610	35.640	35.750	35.750	520,100
2019-10-11	36.930	37.220	36.350	36.430	36.430	247,200
2019-10-10	35.550	36.580	35.520	36.430	36.430	585,000
2019-10-09	35.700	36.070	35.410	35.790	35.790	460,300
2019-10-08	36.720	36.720	35.560	35.590	35.590	385,300
2019-10-07	37.090	37.360	36.800	36.900	36.900	337,000
2019-10-04	37.210	37.620	36.140	37.220	37.220	991,700
2019-10-03	38.280	38.420	37.650	37.930	37.930	347,300
2019-10-02	38.540	38.760	38.130	38.380	38.380	311,700
2019-10-01	39.680	40.090	38.740	38.890	38.890	242,500
2019-09-30	39.610	40.100	39.340	39.620	39.620	226,000
2019-09-27	40.040	40.410	39.560	39.590	39.590	227,700
2019-09-26	40.160	40.300	39.810	40.220	40.220	391,500
2019-09-25	39.850	40.620	39.670	40.310	40.310	324,000
2019-09-24	40.270	40.300	39.820	39.870	39.870	450,100
2019-09-23	39.840	40.510	39.580	40.130	40.130	352,200
2019-09-20	40.380	40.670	39.830	39.960	39.960	824,900
2019-09-19	40.040	40.740	40.010	40.090	40.090	373,300
2019-09-18	39.510	40.190	39.350	40.130	40.130	708,900
2019-09-17	40.060	41.320	38.890	39.560	39.560	428,700
2019-09-16	39.230	39.750	38.940	39.630	39.630	610,400
2019-09-13	39.880	40.190	39.170	39.250	39.250	717,600
2019-09-12	38.520	39.920	38.160	39.870	39.870	550,100
2019-09-11	37.720	38.530	37.030	38.350	38.350	1,180,000
2019-09-10	44.260	46.090	44.030	46.010	37.285	859,851
2019-09-09	44.050	44.460	43.760	44.170	35.794	608,362
2019-09-06	44.010	44.390	43.660	44.040	35.689	841,341
2019-09-05	43.150	44.140	43.150	43.880	35.559	478,052
2019-09-04	42.800	43.090	41.830	43.060	34.895	424,743
2019-09-03	41.810	42.350	41.710	42.160	34.165	351,073
2019-08-30	41.910	42.520	41.800	42.250	34.238	388,463
2019-08-29	40.820	42.060	40.820	42.000	34.036	699,061
2019-08-28	40.140	40.880	40.100	40.670	32.958	237,422
2019-08-27	40.450	40.450	39.880	40.300	32.658	404,382
2019-08-26	40.070	40.370	39.830	40.270	32.634	266,791
2019-08-23	39.740	40.190	39.500	39.770	32.229	456,580
2019-08-22	40.090	40.600	39.990	40.120	32.512	325,036

← NewerPage 30 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-09-11	1234:1000

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.